ABG
Asbury Automotive Group, Inc.
stockNYSE
At CloseOct 8, 2026 3:59:56 PM EDT
168.72USD+0.566%(+0.95)270,943
136.43Bid208.33Ask71.90SpreadAfter-hoursOct 8, 2026 4:04:30 PM EDT
169.00USD+0.166%(+0.28)
ABG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-08 | 169.35 | 169.35 | 164.31 | 168.72 | +0.566% | 270,943 | 0.000% |
| 2026-10-07 | 166.55 | 168.53 | 165.84 | 167.77 | -1.172% | 288,921 | +0.566% |
| 2026-10-06 | 171.12 | 171.78 | 167.72 | 169.76 | -1.205% | 234,040 | -0.613% |
| 2026-10-05 | 171.81 | 176.81 | 167.30 | 171.83 | -2.303% | 301,439 | -1.810% |
| 2026-10-02 | 180.86 | 182.34 | 175.62 | 175.88 | -1.451% | 145,897 | -4.071% |
| 2026-10-01 | 172.75 | 179.59 | 169.02 | 178.47 | +3.581% | 287,654 | -5.463% |
| 2026-09-30 | 175.05 | 176.25 | 170.35 | 172.30 | -0.949% | 296,042 | -2.078% |
| 2026-09-29 | 180.35 | 182.74 | 172.53 | 173.95 | -3.189% | 282,310 | -3.007% |
| 2026-09-28 | 183.98 | 183.98 | 178.65 | 179.68 | -2.954% | 260,067 | -6.100% |
| 2026-09-25 | 181.11 | 187.03 | 181.11 | 185.15 | +2.895% | 237,808 | -8.874% |
| 2026-09-24 | 180.78 | 183.81 | 178.68 | 179.94 | -0.870% | 222,677 | -6.235% |
| 2026-09-23 | 185.86 | 185.86 | 180.35 | 181.52 | -2.962% | 291,511 | -7.052% |
| 2026-09-22 | 186.76 | 188.24 | 183.79 | 187.06 | +1.360% | 222,773 | -9.804% |
| 2026-09-21 | 183.58 | 187.26 | 180.64 | 184.55 | +0.814% | 289,370 | -8.578% |
| 2026-09-18 | 186.30 | 186.37 | 177.76 | 183.06 | -2.581% | 919,319 | -7.833% |
| 2026-09-17 | 198.09 | 200.53 | 184.88 | 187.91 | -3.740% | 288,796 | -10.212% |
| 2026-09-16 | 206.30 | 206.30 | 194.30 | 195.21 | -4.845% | 269,131 | -13.570% |
| 2026-09-15 | 209.20 | 209.20 | 205.12 | 205.15 | -1.800% | 173,604 | -17.758% |
| 2026-09-14 | 209.36 | 211.53 | 208.09 | 208.91 | +0.197% | 164,919 | -19.238% |
| 2026-09-11 | 212.07 | 212.75 | 207.03 | 208.50 | -0.148% | 156,902 | -19.079% |
| 2026-09-10 | 211.51 | 212.28 | 207.33 | 208.81 | -1.681% | 171,391 | -19.199% |
| 2026-09-09 | 211.60 | 212.56 | 209.53 | 212.38 | -0.249% | 173,057 | -20.557% |
| 2026-09-08 | 223.49 | 223.50 | 211.22 | 212.91 | -2.002% | 227,043 | -20.755% |
| 2026-09-04 | 213.91 | 218.42 | 213.34 | 217.26 | +0.859% | 200,981 | -22.342% |
| 2026-09-03 | 216.24 | 216.98 | 212.94 | 215.41 | +1.098% | 222,967 | -21.675% |
| 2026-09-02 | 210.10 | 215.54 | 209.06 | 213.07 | +1.772% | 165,773 | -20.815% |
| 2026-09-01 | 210.33 | 211.92 | 207.07 | 209.36 | -0.965% | 157,422 | -19.412% |
| 2026-08-31 | 211.09 | 213.39 | 210.81 | 211.40 | -0.104% | 132,342 | -20.189% |
| 2026-08-28 | 211.72 | 213.68 | 210.15 | 211.62 | +0.451% | 128,221 | -20.272% |
| 2026-08-27 | 208.42 | 211.21 | 207.80 | 210.67 | +0.372% | 191,098 | -19.913% |
| 2026-08-26 | 215.64 | 218.16 | 209.64 | 209.89 | -2.644% | 160,095 | -19.615% |
| 2026-08-25 | 211.70 | 215.74 | 209.56 | 215.59 | +2.243% | 146,429 | -21.740% |
| 2026-08-24 | 213.49 | 216.36 | 210.73 | 210.86 | -1.839% | 201,657 | -19.985% |
| 2026-08-21 | 216.78 | 217.44 | 211.03 | 214.81 | -0.260% | 203,377 | -21.456% |
| 2026-08-20 | 210.25 | 215.52 | 210.25 | 215.37 | +1.141% | 262,836 | -21.660% |
| 2026-08-19 | 207.00 | 214.75 | 207.00 | 212.94 | +4.413% | 322,771 | -20.766% |
| 2026-08-18 | 211.01 | 211.01 | 202.61 | 203.94 | -2.206% | 485,588 | -17.270% |
| 2026-08-17 | 208.59 | 210.33 | 207.14 | 208.54 | -1.006% | 145,207 | -19.095% |
| 2026-08-14 | 210.51 | 212.14 | 208.22 | 210.66 | +0.038% | 151,485 | -19.909% |
| 2026-08-13 | 210.28 | 212.00 | 208.66 | 210.58 | +0.559% | 186,127 | -19.878% |
| 2026-08-12 | 206.75 | 210.74 | 205.20 | 209.41 | +0.799% | 143,222 | -19.431% |
| 2026-08-11 | 211.24 | 213.27 | 207.51 | 207.75 | -1.428% | 371,796 | -18.787% |
| 2026-08-10 | 212.27 | 215.07 | 209.67 | 210.76 | -1.661% | 150,773 | -19.947% |
| 2026-08-07 | 215.62 | 217.39 | 211.61 | 214.32 | -0.773% | 198,349 | -21.277% |
| 2026-08-06 | 221.54 | 221.54 | 215.94 | 215.99 | -1.586% | 238,864 | -21.885% |
| 2026-08-05 | 226.25 | 227.56 | 218.42 | 219.47 | -1.517% | 250,237 | -23.124% |
| 2026-08-04 | 224.60 | 226.27 | 221.63 | 222.85 | -2.246% | 288,163 | -24.290% |
| 2026-08-03 | 234.43 | 237.57 | 227.69 | 227.97 | -1.610% | 340,283 | -25.990% |
| 2026-07-31 | 231.41 | 232.14 | 225.54 | 231.70 | -0.618% | 225,902 | -27.182% |
| 2026-07-30 | 242.75 | 242.75 | 232.47 | 233.14 | -6.090% | 240,586 | -27.631% |
| 2026-07-29 | 241.32 | 257.21 | 235.15 | 248.26 | +3.017% | 660,289 | -32.039% |
| 2026-07-28 | 235.00 | 241.12 | 226.12 | 240.99 | +6.332% | 584,551 | -29.989% |
| 2026-07-27 | 228.03 | 231.79 | 225.93 | 226.64 | +0.622% | 252,218 | -25.556% |
| 2026-07-24 | 222.75 | 227.14 | 221.40 | 225.24 | +1.396% | 115,640 | -25.093% |
| 2026-07-23 | 220.41 | 224.93 | 219.41 | 222.14 | -0.546% | 167,767 | -24.048% |
| 2026-07-22 | 219.20 | 225.56 | 219.20 | 223.36 | +3.355% | 230,223 | -24.463% |
| 2026-07-21 | 211.35 | 217.02 | 209.96 | 216.11 | +2.851% | 301,916 | -21.929% |
| 2026-07-20 | 220.11 | 221.57 | 209.82 | 210.12 | -4.647% | 393,202 | -19.703% |
| 2026-07-17 | 223.85 | 230.22 | 218.56 | 220.36 | -2.779% | 178,504 | -23.434% |
| 2026-07-16 | 219.60 | 228.69 | 217.13 | 226.66 | +3.768% | 319,640 | -25.563% |
| 2026-07-15 | 211.13 | 220.30 | 211.13 | 218.43 | +2.651% | 271,008 | -22.758% |
| 2026-07-14 | 209.16 | 213.29 | 207.55 | 212.79 | +0.978% | 137,665 | -20.711% |
| 2026-07-13 | 213.67 | 215.44 | 210.54 | 210.73 | -0.585% | 168,394 | -19.935% |
| 2026-07-10 | 213.33 | 216.60 | 211.41 | 211.97 | +0.113% | 376,772 | -20.404% |
| 2026-07-09 | 205.00 | 215.46 | 203.65 | 211.73 | +3.409% | 182,854 | -20.314% |
| 2026-07-08 | 206.49 | 206.49 | 202.47 | 204.75 | -1.911% | 153,642 | -17.597% |
| 2026-07-07 | 208.31 | 211.30 | 207.47 | 208.74 | +0.370% | 154,860 | -19.172% |
| 2026-07-06 | 204.01 | 208.05 | 200.24 | 207.97 | +1.251% | 213,018 | -18.873% |
| 2026-07-02 | 199.26 | 206.80 | 196.49 | 205.40 | +3.727% | 318,038 | -17.858% |
| 2026-07-01 | 199.61 | 202.94 | 198.01 | 198.02 | -1.522% | 199,866 | -14.796% |
| 2026-06-30 | 200.20 | 201.57 | 197.53 | 201.08 | -0.189% | 157,069 | -16.093% |
| 2026-06-29 | 202.56 | 203.36 | 199.47 | 201.46 | -1.808% | 360,095 | -16.251% |
| 2026-06-26 | 202.17 | 205.93 | 201.32 | 205.17 | +1.044% | 614,441 | -17.766% |
| 2026-06-25 | 207.50 | 208.12 | 198.77 | 203.05 | -1.590% | 176,316 | -16.907% |
| 2026-06-24 | 201.54 | 206.88 | 201.32 | 206.33 | +3.449% | 250,592 | -18.228% |
| 2026-06-23 | 196.70 | 200.47 | 194.35 | 199.45 | +1.656% | 196,241 | -15.407% |
| 2026-06-22 | 195.49 | 200.68 | 195.10 | 196.20 | -0.431% | 216,522 | -14.006% |
| 2026-06-18 | 191.23 | 197.23 | 189.13 | 197.05 | +3.640% | 530,178 | -14.377% |
| 2026-06-17 | 198.54 | 201.47 | 189.21 | 190.13 | -4.849% | 223,242 | -11.261% |
| 2026-06-16 | 200.46 | 201.94 | 198.84 | 199.82 | +0.135% | 188,258 | -15.564% |
| 2026-06-15 | 201.04 | 204.04 | 198.65 | 199.55 | +0.010% | 261,666 | -15.450% |
| 2026-06-12 | 200.37 | 200.37 | 195.79 | 199.53 | +0.025% | 207,589 | -15.441% |
| 2026-06-11 | 199.50 | 200.91 | 193.56 | 199.48 | +0.681% | 174,481 | -15.420% |
| 2026-06-10 | 203.08 | 203.08 | 198.12 | 198.13 | -1.447% | 211,775 | -14.844% |
| 2026-06-09 | 195.35 | 202.10 | 195.35 | 201.04 | +3.918% | 217,093 | -16.076% |
| 2026-06-08 | 191.01 | 197.59 | 189.88 | 193.46 | +1.299% | 222,905 | -12.788% |
| 2026-06-05 | 190.07 | 191.70 | 187.63 | 190.98 | +0.436% | 245,287 | -11.656% |
| 2026-06-04 | 190.56 | 191.70 | 188.12 | 190.15 | +1.728% | 152,796 | -11.270% |
| 2026-06-03 | 188.55 | 189.94 | 186.67 | 186.92 | -1.600% | 248,116 | -9.737% |
| 2026-06-02 | 186.29 | 190.75 | 186.24 | 189.96 | +1.790% | 166,961 | -11.181% |
| 2026-06-01 | 186.00 | 188.00 | 181.51 | 186.62 | -0.581% | 310,826 | -9.592% |
| 2026-05-29 | 194.45 | 194.83 | 187.44 | 187.71 | -3.615% | 309,485 | -10.117% |
| 2026-05-28 | 192.80 | 197.05 | 190.77 | 194.75 | +0.407% | 199,348 | -13.366% |
| 2026-05-27 | 191.47 | 196.98 | 190.73 | 193.96 | +2.073% | 317,410 | -13.013% |
| 2026-05-26 | 188.45 | 191.96 | 187.67 | 190.02 | +1.225% | 202,609 | -11.209% |
| 2026-05-22 | 184.30 | 188.04 | 184.30 | 187.72 | +1.262% | 112,418 | -10.121% |
| 2026-05-21 | 180.09 | 185.87 | 178.50 | 185.38 | +1.395% | 262,382 | -8.987% |
| 2026-05-20 | 177.76 | 182.96 | 175.05 | 182.83 | +3.003% | 216,481 | -7.718% |
| 2026-05-19 | 175.63 | 180.58 | 172.01 | 177.50 | +0.692% | 319,071 | -4.946% |
| 2026-05-18 | 178.69 | 182.19 | 175.19 | 176.28 | -1.613% | 277,765 | -4.289% |
| 2026-05-15 | 192.91 | 192.91 | 179.12 | 179.17 | -7.209% | 288,350 | -5.832% |
| 2026-05-14 | 193.83 | 198.12 | 192.00 | 193.09 | +0.124% | 481,472 | -12.621% |
| 2026-05-13 | 192.11 | 195.88 | 191.56 | 192.85 | -0.429% | 356,600 | -12.512% |
| 2026-05-12 | 197.63 | 197.63 | 193.61 | 193.68 | -1.929% | 235,130 | -12.887% |
| 2026-05-11 | 200.57 | 201.96 | 196.06 | 197.49 | -1.447% | 308,062 | -14.568% |
| 2026-05-08 | 201.16 | 201.88 | 198.65 | 200.39 | -0.030% | 176,710 | -15.804% |
| 2026-05-07 | 197.88 | 202.37 | 195.14 | 200.45 | +1.391% | 216,969 | -15.829% |
| 2026-05-06 | 202.38 | 203.56 | 197.36 | 197.70 | -0.403% | 256,356 | -14.659% |
| 2026-05-05 | 194.62 | 200.74 | 193.76 | 198.50 | +2.664% | 335,373 | -15.003% |
| 2026-05-04 | 201.88 | 201.88 | 187.98 | 193.35 | -4.758% | 509,205 | -12.739% |
| 2026-05-01 | 205.15 | 206.73 | 200.63 | 203.01 | -0.334% | 220,730 | -16.891% |
| 2026-04-30 | 201.75 | 206.61 | 198.16 | 203.69 | +1.142% | 608,820 | -17.168% |
| 2026-04-29 | 200.56 | 204.99 | 199.80 | 201.39 | +0.414% | 407,363 | -16.222% |
| 2026-04-28 | 193.00 | 206.45 | 188.00 | 200.56 | +0.265% | 680,127 | -15.876% |
| 2026-04-27 | 203.41 | 205.75 | 197.74 | 200.03 | -1.492% | 489,666 | -15.653% |
| 2026-04-24 | 201.93 | 204.30 | 198.65 | 203.06 | +0.520% | 271,419 | -16.911% |
| 2026-04-23 | 202.90 | 202.93 | 197.69 | 202.01 | -0.217% | 362,480 | -16.479% |
| 2026-04-22 | 209.51 | 209.53 | 199.18 | 202.45 | -2.664% | 552,043 | -16.661% |
| 2026-04-21 | 213.52 | 214.23 | 205.15 | 207.99 | -2.219% | 379,847 | -18.881% |
| 2026-04-20 | 210.67 | 213.16 | 210.34 | 212.71 | +0.601% | 152,467 | -20.681% |
| 2026-04-17 | 207.75 | 215.61 | 204.71 | 211.44 | +3.601% | 256,855 | -20.204% |
| 2026-04-16 | 202.99 | 205.33 | 201.64 | 204.09 | +0.765% | 136,803 | -17.331% |
| 2026-04-15 | 206.96 | 207.34 | 201.57 | 202.54 | -1.951% | 237,989 | -16.698% |
| 2026-04-14 | 204.91 | 209.15 | 200.71 | 206.57 | +0.408% | 129,851 | -18.323% |
| 2026-04-13 | 202.29 | 205.79 | 199.75 | 205.73 | +0.848% | 199,108 | -17.990% |
| 2026-04-10 | 202.31 | 204.70 | 200.41 | 204.00 | +0.965% | 140,934 | -17.294% |
| 2026-04-09 | 199.01 | 203.83 | 197.56 | 202.05 | +0.683% | 130,466 | -16.496% |
| 2026-04-08 | 201.24 | 204.50 | 200.64 | 200.68 | +2.839% | 158,476 | -15.926% |
| 2026-04-07 | 196.00 | 196.78 | 193.59 | 195.14 | -0.133% | 135,207 | -13.539% |
| 2026-04-06 | 193.83 | 196.69 | 190.63 | 195.40 | +0.329% | 150,722 | -13.654% |
| 2026-04-02 | 192.81 | 195.28 | 189.99 | 194.76 | +0.376% | 121,090 | -13.370% |
| 2026-04-01 | 193.29 | 196.14 | 192.88 | 194.03 | -0.706% | 150,353 | -13.044% |
| 2026-03-31 | 196.35 | 198.09 | 192.06 | 195.41 | +1.013% | 171,926 | -13.658% |
| 2026-03-30 | 197.85 | 199.40 | 193.30 | 193.45 | -1.079% | 254,918 | -12.784% |
| 2026-03-27 | 197.22 | 199.99 | 194.12 | 195.56 | -1.506% | 190,872 | -13.725% |
| 2026-03-26 | 193.19 | 198.89 | 193.19 | 198.55 | +2.303% | 204,130 | -15.024% |
| 2026-03-25 | 192.06 | 194.38 | 188.48 | 194.08 | +2.207% | 184,085 | -13.067% |
| 2026-03-24 | 188.93 | 193.97 | 187.99 | 189.89 | -0.944% | 201,836 | -11.149% |
| 2026-03-23 | 191.27 | 194.83 | 191.00 | 191.70 | +3.577% | 261,782 | -11.987% |
| 2026-03-20 | 189.73 | 190.72 | 184.61 | 185.08 | -2.059% | 436,130 | -8.839% |
| 2026-03-19 | 188.02 | 192.35 | 185.11 | 188.97 | -0.253% | 289,677 | -10.716% |
| 2026-03-18 | 186.27 | 189.66 | 186.27 | 189.45 | +0.180% | 422,749 | -10.942% |
| 2026-03-17 | 192.87 | 195.32 | 188.97 | 189.11 | -0.990% | 197,268 | -10.782% |
| 2026-03-16 | 197.81 | 197.88 | 189.91 | 191.00 | -2.779% | 218,134 | -11.665% |
| 2026-03-13 | 198.54 | 200.21 | 194.80 | 196.46 | -0.117% | 231,225 | -14.120% |
| 2026-03-12 | 197.02 | 200.29 | 195.82 | 196.69 | -1.418% | 318,243 | -14.220% |
| 2026-03-11 | 200.16 | 202.08 | 196.33 | 199.52 | +0.060% | 233,790 | -15.437% |
| 2026-03-10 | 210.35 | 210.35 | 198.06 | 199.40 | -2.336% | 274,276 | -15.386% |
| 2026-03-09 | 198.68 | 204.23 | 195.17 | 204.17 | -0.298% | 331,717 | -17.363% |
| 2026-03-06 | 203.02 | 208.67 | 197.51 | 204.78 | -1.373% | 179,590 | -17.609% |
| 2026-03-05 | 210.90 | 214.88 | 206.51 | 207.63 | -2.283% | 172,203 | -18.740% |
| 2026-03-04 | 216.09 | 216.09 | 211.62 | 212.48 | +0.492% | 152,707 | -20.595% |
| 2026-03-03 | 205.19 | 212.00 | 203.00 | 211.44 | +0.323% | 328,080 | -20.204% |
| 2026-03-02 | 208.87 | 211.37 | 206.00 | 210.76 | -1.413% | 212,731 | -19.947% |
| 2026-02-27 | 213.97 | 216.61 | 213.14 | 213.78 | -2.084% | 184,746 | -21.078% |
| 2026-02-26 | 224.28 | 225.12 | 217.95 | 218.33 | +0.599% | 243,046 | -22.722% |
| 2026-02-25 | 217.70 | 221.37 | 214.81 | 217.03 | -1.130% | 170,437 | -22.260% |
| 2026-02-24 | 222.68 | 223.67 | 218.69 | 219.51 | -0.440% | 175,139 | -23.138% |
| 2026-02-23 | 226.20 | 226.20 | 216.43 | 220.48 | -2.520% | 239,483 | -23.476% |
| 2026-02-20 | 223.73 | 229.78 | 222.25 | 226.18 | +1.331% | 177,817 | -25.405% |
| 2026-02-19 | 228.02 | 228.02 | 220.87 | 223.21 | -2.859% | 213,953 | -24.412% |
| 2026-02-18 | 226.30 | 231.73 | 226.24 | 229.78 | +1.047% | 228,756 | -26.573% |
| 2026-02-17 | 227.72 | 230.97 | 220.20 | 227.40 | -0.889% | 251,232 | -25.805% |
| 2026-02-13 | 234.63 | 234.63 | 227.93 | 229.44 | -1.974% | 210,859 | -26.464% |
| 2026-02-12 | 236.51 | 239.40 | 230.35 | 234.06 | +0.762% | 269,779 | -27.916% |
| 2026-02-11 | 228.66 | 234.80 | 223.06 | 232.29 | +1.632% | 184,579 | -27.367% |
| 2026-02-10 | 223.21 | 232.15 | 223.21 | 228.56 | +2.259% | 332,885 | -26.181% |
| 2026-02-09 | 225.76 | 229.96 | 222.46 | 223.51 | -0.755% | 335,625 | -24.513% |
| 2026-02-06 | 220.38 | 231.29 | 219.25 | 225.21 | +2.113% | 493,066 | -25.083% |
| 2026-02-05 | 232.41 | 236.29 | 218.91 | 220.55 | -6.957% | 275,631 | -23.500% |
| 2026-02-04 | 234.14 | 242.22 | 234.14 | 237.04 | +2.221% | 267,171 | -28.822% |
| 2026-02-03 | 235.00 | 238.34 | 229.81 | 231.89 | -1.646% | 356,231 | -27.241% |
| 2026-02-02 | 234.24 | 239.76 | 233.70 | 235.77 | +0.537% | 298,225 | -28.439% |
| 2026-01-30 | 235.20 | 235.95 | 231.43 | 234.51 | -1.134% | 191,924 | -28.054% |
| 2026-01-29 | 239.59 | 240.60 | 234.20 | 237.20 | -2.743% | 216,139 | -28.870% |
| 2026-01-28 | 242.62 | 244.89 | 240.01 | 243.89 | +1.136% | 175,563 | -30.821% |
| 2026-01-27 | 238.93 | 242.55 | 235.40 | 241.15 | +1.094% | 82,686 | -30.035% |
| 2026-01-26 | 239.05 | 241.16 | 235.57 | 238.54 | +0.210% | 115,314 | -29.270% |
| 2026-01-23 | 246.61 | 248.10 | 235.37 | 238.04 | -4.715% | 170,148 | -29.121% |
| 2026-01-22 | 256.24 | 258.75 | 249.39 | 249.82 | -1.549% | 117,090 | -32.463% |
| 2026-01-21 | 246.75 | 253.99 | 246.37 | 253.75 | +3.652% | 149,264 | -33.509% |
| 2026-01-20 | 242.31 | 245.31 | 241.41 | 244.81 | -1.115% | 151,686 | -31.081% |
| 2026-01-16 | 249.00 | 252.13 | 246.53 | 247.57 | -0.374% | 104,153 | -31.850% |
| 2026-01-15 | 243.72 | 249.97 | 243.50 | 248.50 | +1.218% | 86,990 | -32.105% |
| 2026-01-14 | 244.74 | 246.33 | 241.67 | 245.51 | -0.008% | 105,568 | -31.278% |
| 2026-01-13 | 242.19 | 247.04 | 237.38 | 245.53 | -2.350% | 279,045 | -31.283% |
| 2026-01-12 | 252.98 | 257.07 | 248.43 | 251.44 | -1.793% | 192,925 | -32.899% |
| 2026-01-09 | 250.80 | 256.10 | 247.54 | 256.03 | +2.146% | 186,113 | -34.101% |
| 2026-01-08 | 239.20 | 253.47 | 239.20 | 250.65 | +3.673% | 153,442 | -32.687% |
| 2026-01-07 | 241.98 | 245.11 | 239.41 | 241.77 | -0.124% | 144,386 | -30.215% |
| 2026-01-06 | 236.99 | 243.29 | 235.03 | 242.07 | +0.783% | 185,529 | -30.301% |
| 2026-01-05 | 232.59 | 243.53 | 232.59 | 240.19 | +2.313% | 178,954 | -29.756% |
| 2026-01-02 | 232.63 | 234.98 | 227.74 | 234.76 | +0.959% | 275,375 | -28.131% |
| 2025-12-31 | 236.62 | 237.39 | 231.69 | 232.53 | -1.687% | 165,503 | -27.442% |
| 2025-12-30 | 238.99 | 240.00 | 236.35 | 236.52 | -1.372% | 145,981 | -28.666% |
| 2025-12-29 | 241.74 | 241.74 | 238.72 | 239.81 | -0.683% | 160,277 | -29.644% |
| 2025-12-26 | 238.90 | 242.73 | 238.59 | 241.46 | +0.237% | 140,071 | -30.125% |
| 2025-12-24 | 237.00 | 241.93 | 235.94 | 240.89 | +1.479% | 145,226 | -29.960% |
| 2025-12-23 | 235.83 | 239.57 | 233.67 | 237.38 | +0.203% | 239,412 | -28.924% |
| 2025-12-22 | 237.49 | 239.99 | 234.19 | 236.90 | 0.000% | 167,433 | -28.780% |
| 2025-12-19 | 235.04 | 238.16 | 233.77 | 236.90 | +0.326% | 367,901 | -28.780% |
| 2025-12-18 | 244.39 | 247.16 | 235.40 | 236.13 | -2.563% | 224,489 | -28.548% |
| 2025-12-17 | 240.03 | 245.28 | 237.78 | 242.34 | +0.078% | 180,835 | -30.379% |
| 2025-12-16 | 243.14 | 243.45 | 240.04 | 242.15 | -0.115% | 180,192 | -30.324% |
| 2025-12-15 | 245.83 | 246.26 | 241.09 | 242.43 | -0.497% | 153,391 | -30.405% |
| 2025-12-12 | 250.00 | 250.00 | 241.20 | 243.64 | -1.983% | 145,880 | -30.750% |
| 2025-12-11 | 245.52 | 249.91 | 242.82 | 248.57 | +1.715% | 196,876 | -32.124% |
| 2025-12-10 | 238.84 | 247.66 | 237.50 | 244.38 | +2.776% | 190,118 | -30.960% |
| 2025-12-09 | 222.18 | 241.65 | 222.18 | 237.78 | -0.377% | 154,125 | -29.044% |
| 2025-12-08 | 240.60 | 243.16 | 238.10 | 238.68 | -0.092% | 220,388 | -29.311% |
| 2025-12-05 | 235.10 | 240.44 | 233.34 | 238.90 | +2.138% | 209,815 | -29.376% |
| 2025-12-04 | 233.58 | 236.77 | 230.54 | 233.90 | -0.986% | 129,768 | -27.867% |
| 2025-12-03 | 230.67 | 240.14 | 230.56 | 236.23 | +2.495% | 168,491 | -28.578% |
| 2025-12-02 | 235.17 | 235.17 | 229.99 | 230.48 | -0.707% | 151,342 | -26.796% |
| 2025-12-01 | 230.77 | 235.13 | 228.84 | 232.12 | -0.193% | 114,978 | -27.313% |
| 2025-11-28 | 233.31 | 235.50 | 231.67 | 232.57 | -0.823% | 68,370 | -27.454% |
| 2025-11-26 | 235.00 | 241.97 | 234.24 | 234.50 | +0.377% | 245,217 | -28.051% |
| 2025-11-25 | 224.53 | 237.03 | 224.53 | 233.62 | +4.388% | 173,952 | -27.780% |
| 2025-11-24 | 223.77 | 227.39 | 221.10 | 223.80 | +0.390% | 155,506 | -24.611% |
| 2025-11-21 | 212.74 | 223.97 | 212.74 | 222.93 | +5.684% | 190,173 | -24.317% |
| 2025-11-20 | 222.97 | 224.71 | 210.67 | 210.94 | -3.878% | 233,039 | -20.015% |
| 2025-11-19 | 219.13 | 222.55 | 218.24 | 219.45 | -0.386% | 150,849 | -23.117% |
| 2025-11-18 | 215.00 | 220.92 | 212.98 | 220.30 | +1.624% | 139,014 | -23.414% |
| 2025-11-17 | 220.10 | 222.58 | 216.78 | 216.78 | -2.391% | 94,002 | -22.170% |
| 2025-11-14 | 223.14 | 224.31 | 219.81 | 222.09 | -0.533% | 108,591 | -24.031% |
| 2025-11-13 | 225.54 | 226.90 | 222.19 | 223.28 | -0.658% | 117,544 | -24.436% |
| 2025-11-12 | 216.99 | 226.13 | 216.34 | 224.76 | +3.110% | 190,735 | -24.933% |
| 2025-11-11 | 223.49 | 223.69 | 216.88 | 217.98 | -2.080% | 169,808 | -22.598% |
| 2025-11-10 | 230.10 | 230.10 | 221.89 | 222.61 | -1.765% | 185,959 | -24.208% |
| 2025-11-07 | 226.41 | 229.61 | 223.96 | 226.61 | 0.000% | 144,467 | -25.546% |
| 2025-11-06 | 230.66 | 232.49 | 226.09 | 226.61 | -3.100% | 183,822 | -25.546% |
| 2025-11-05 | 230.12 | 235.50 | 229.99 | 233.86 | +1.489% | 204,335 | -27.854% |
| 2025-11-04 | 232.86 | 235.51 | 229.64 | 230.43 | -1.936% | 201,665 | -26.780% |
| 2025-11-03 | 234.60 | 236.46 | 232.13 | 234.98 | +0.162% | 244,728 | -28.198% |
| 2025-10-31 | 235.98 | 239.52 | 234.11 | 234.60 | -1.520% | 204,979 | -28.082% |
| 2025-10-30 | 234.46 | 241.98 | 233.96 | 238.22 | +0.354% | 313,191 | -29.175% |
| 2025-10-29 | 234.13 | 242.52 | 229.64 | 237.38 | +0.632% | 265,772 | -28.924% |
| 2025-10-28 | 239.88 | 248.04 | 233.49 | 235.89 | +0.666% | 448,274 | -28.475% |
| 2025-10-27 | 239.48 | 243.56 | 232.70 | 234.33 | -2.089% | 242,557 | -27.999% |
| 2025-10-24 | 244.47 | 245.57 | 238.72 | 239.33 | -0.681% | 107,556 | -29.503% |
| 2025-10-23 | 247.76 | 247.88 | 238.00 | 240.97 | -3.155% | 126,086 | -29.983% |
| 2025-10-22 | 250.19 | 251.04 | 246.15 | 248.82 | -1.014% | 125,047 | -32.192% |
| 2025-10-21 | 246.30 | 252.89 | 244.14 | 251.37 | +2.237% | 94,700 | -32.880% |
| 2025-10-20 | 244.59 | 248.08 | 242.53 | 245.87 | +0.874% | 103,868 | -31.378% |
| 2025-10-17 | 244.62 | 249.40 | 241.26 | 243.74 | -0.323% | 214,691 | -30.779% |
| 2025-10-16 | 247.28 | 248.71 | 242.69 | 244.53 | -1.582% | 100,920 | -31.002% |
| 2025-10-15 | 247.31 | 251.17 | 245.19 | 248.46 | +0.914% | 128,398 | -32.094% |
| 2025-10-14 | 235.37 | 250.47 | 235.37 | 246.21 | +2.866% | 231,621 | -31.473% |
| 2025-10-13 | 235.87 | 241.04 | 235.87 | 239.35 | +1.825% | 181,097 | -29.509% |
| 2025-10-10 | 245.09 | 245.09 | 234.01 | 235.06 | -3.640% | 164,574 | -28.223% |
| 2025-10-09 | 246.04 | 246.31 | 242.01 | 243.94 | -1.589% | 141,365 | -30.835% |
| 2025-10-08 | 243.55 | 248.41 | 237.97 | 247.88 | +1.924% | 150,507 | -31.935% |
| 2025-10-07 | 246.22 | 247.00 | 241.31 | 243.20 | -1.741% | 131,574 | -30.625% |
| 2025-10-06 | 255.82 | 255.82 | 247.00 | 247.51 | -2.321% | 181,243 | -31.833% |
| 2025-10-03 | 253.01 | 257.80 | 252.33 | 253.39 | +0.743% | 225,217 | -33.415% |
| 2025-10-02 | 250.20 | 253.24 | 247.00 | 251.52 | +0.151% | 180,607 | -32.920% |
| 2025-10-01 | 243.32 | 251.60 | 242.08 | 251.14 | +2.737% | 169,659 | -32.818% |
| 2025-09-30 | 240.57 | 244.91 | 238.64 | 244.45 | +1.596% | 191,886 | -30.980% |
| 2025-09-29 | 241.49 | 241.57 | 236.09 | 240.61 | +0.674% | 207,156 | -29.878% |
| 2025-09-26 | 237.28 | 240.18 | 235.23 | 239.00 | +1.138% | 171,323 | -29.406% |
| 2025-09-25 | 236.78 | 238.05 | 228.20 | 236.31 | -2.468% | 196,347 | -28.602% |
| 2025-09-24 | 242.98 | 247.69 | 240.69 | 242.29 | -0.025% | 117,800 | -30.364% |
| 2025-09-23 | 240.11 | 245.25 | 238.89 | 242.35 | +1.072% | 147,069 | -30.382% |
| 2025-09-22 | 240.26 | 242.10 | 238.48 | 239.78 | -0.589% | 133,200 | -29.635% |
| 2025-09-19 | 245.77 | 245.77 | 240.34 | 241.20 | -1.732% | 331,036 | -30.050% |
| 2025-09-18 | 243.66 | 248.10 | 241.18 | 245.45 | +1.083% | 120,089 | -31.261% |
| 2025-09-17 | 244.31 | 251.59 | 242.12 | 242.82 | -0.078% | 116,490 | -30.516% |
| 2025-09-16 | 242.95 | 244.24 | 239.36 | 243.01 | +0.111% | 111,075 | -30.571% |
| 2025-09-15 | 242.89 | 245.91 | 241.81 | 242.74 | -0.614% | 103,648 | -30.494% |
| 2025-09-12 | 251.84 | 251.84 | 242.24 | 244.24 | -3.405% | 88,779 | -30.920% |
| 2025-09-11 | 247.77 | 253.63 | 247.77 | 252.85 | +2.364% | 123,209 | -33.273% |
| 2025-09-10 | 249.90 | 252.17 | 246.45 | 247.01 | -2.729% | 140,819 | -31.695% |
| 2025-09-09 | 253.60 | 258.95 | 250.41 | 253.94 | -0.165% | 82,518 | -33.559% |
| 2025-09-08 | 256.64 | 256.64 | 251.87 | 254.36 | -1.212% | 137,068 | -33.669% |
| 2025-09-05 | 259.17 | 262.67 | 254.22 | 257.48 | -0.587% | 185,225 | -34.473% |
| 2025-09-04 | 254.11 | 259.52 | 252.90 | 259.00 | +2.097% | 97,614 | -34.857% |
| 2025-09-03 | 252.36 | 256.32 | 252.24 | 253.68 | +0.130% | 98,637 | -33.491% |
| 2025-09-02 | 246.25 | 254.18 | 246.25 | 253.35 | +0.720% | 146,466 | -33.404% |
| 2025-08-29 | 258.73 | 258.93 | 251.18 | 251.54 | -2.519% | 160,985 | -32.925% |
| 2025-08-28 | 257.50 | 263.38 | 252.81 | 258.04 | +0.557% | 243,047 | -34.615% |
| 2025-08-27 | 254.06 | 257.90 | 254.06 | 256.61 | +0.885% | 126,193 | -34.250% |
| 2025-08-26 | 255.18 | 259.76 | 254.16 | 254.36 | +0.605% | 115,858 | -33.669% |
| 2025-08-25 | 255.43 | 256.85 | 252.39 | 252.83 | -0.390% | 133,460 | -33.267% |
| 2025-08-22 | 242.89 | 254.69 | 242.52 | 253.82 | +5.697% | 187,133 | -33.528% |
| 2025-08-21 | 236.96 | 241.24 | 236.96 | 240.14 | -0.295% | 127,450 | -29.741% |
| 2025-08-20 | 241.95 | 243.49 | 239.41 | 240.85 | -1.730% | 119,690 | -29.948% |
| 2025-08-19 | 241.81 | 245.85 | 241.29 | 245.09 | +1.934% | 145,241 | -31.160% |
| 2025-08-18 | 240.36 | 242.62 | 239.07 | 240.44 | -0.046% | 118,598 | -29.829% |
| 2025-08-15 | 244.00 | 244.00 | 239.49 | 240.55 | -0.681% | 175,298 | -29.861% |
| 2025-08-14 | 244.16 | 244.16 | 240.16 | 242.20 | -0.403% | 185,857 | -30.339% |
| 2025-08-13 | 235.31 | 243.90 | 231.34 | 243.18 | +3.879% | 136,409 | -30.619% |
| 2025-08-12 | 225.85 | 234.26 | 224.32 | 234.10 | +4.968% | 166,499 | -27.928% |
| 2025-08-11 | 223.60 | 224.00 | 220.59 | 223.02 | +0.333% | 189,662 | -24.348% |
| 2025-08-08 | 228.14 | 228.14 | 220.56 | 222.28 | -0.763% | 142,035 | -24.096% |
| 2025-08-07 | 231.82 | 231.82 | 223.49 | 223.99 | -2.350% | 177,787 | -24.675% |
| 2025-08-06 | 229.75 | 231.44 | 228.71 | 229.38 | +0.096% | 193,643 | -26.445% |
| 2025-08-05 | 224.56 | 230.70 | 224.56 | 229.16 | +2.331% | 246,841 | -26.375% |
| 2025-08-04 | 225.14 | 228.15 | 223.80 | 223.94 | +0.413% | 216,385 | -24.658% |
| 2025-08-01 | 218.94 | 225.71 | 218.35 | 223.02 | +0.405% | 337,425 | -24.348% |
| 2025-07-31 | 220.85 | 226.36 | 220.85 | 222.12 | +0.054% | 223,878 | -24.041% |
| 2025-07-30 | 221.25 | 226.94 | 219.53 | 222.00 | +0.758% | 421,214 | -24.000% |
| 2025-07-29 | 230.75 | 233.61 | 212.85 | 220.33 | -3.870% | 530,556 | -23.424% |
| 2025-07-28 | 237.47 | 238.00 | 226.15 | 229.20 | -3.560% | 479,947 | -26.387% |
| 2025-07-25 | 235.15 | 237.68 | 229.65 | 237.66 | +2.189% | 121,145 | -29.008% |
| 2025-07-24 | 236.11 | 237.14 | 228.04 | 232.57 | -2.495% | 177,559 | -27.454% |
| 2025-07-23 | 235.42 | 240.82 | 234.15 | 238.52 | +2.010% | 126,772 | -29.264% |
| 2025-07-22 | 232.54 | 237.71 | 232.50 | 233.82 | +0.884% | 287,710 | -27.842% |
| 2025-07-21 | 230.78 | 234.03 | 230.69 | 231.77 | +0.787% | 143,248 | -27.204% |
| 2025-07-18 | 232.13 | 234.36 | 227.29 | 229.96 | +0.192% | 175,240 | -26.631% |
| 2025-07-17 | 242.63 | 245.04 | 229.46 | 229.52 | -7.493% | 248,062 | -26.490% |
| 2025-07-16 | 249.12 | 252.38 | 246.15 | 248.11 | -0.081% | 108,566 | -31.998% |
| 2025-07-15 | 265.41 | 265.41 | 248.20 | 248.31 | -5.700% | 198,611 | -32.053% |
| 2025-07-14 | 262.42 | 263.66 | 260.68 | 263.32 | +0.038% | 87,397 | -35.926% |
| 2025-07-11 | 263.85 | 264.30 | 260.77 | 263.22 | -1.034% | 92,103 | -35.902% |
| 2025-07-10 | 261.75 | 274.50 | 255.27 | 265.97 | +1.900% | 327,847 | -36.564% |
| 2025-07-09 | 256.48 | 261.02 | 254.25 | 261.01 | +2.723% | 119,150 | -35.359% |
| 2025-07-08 | 255.56 | 259.73 | 253.45 | 254.09 | -0.098% | 166,887 | -33.598% |
| 2025-07-07 | 255.34 | 259.38 | 252.62 | 254.34 | -1.670% | 145,779 | -33.664% |
| 2025-07-03 | 259.13 | 260.42 | 257.13 | 258.66 | -0.108% | 76,797 | -34.772% |
| 2025-07-02 | 251.14 | 259.38 | 249.23 | 258.94 | +4.025% | 175,295 | -34.842% |
| 2025-07-01 | 236.76 | 251.14 | 236.76 | 248.92 | +4.351% | 230,054 | -32.219% |
| 2025-06-30 | 243.92 | 244.31 | 236.06 | 238.54 | -2.290% | 220,220 | -29.270% |
| 2025-06-27 | 240.82 | 244.73 | 238.34 | 244.13 | +1.767% | 238,245 | -30.889% |
| 2025-06-26 | 241.33 | 244.28 | 236.21 | 239.89 | -0.349% | 107,736 | -29.668% |
| 2025-06-25 | 244.47 | 245.28 | 240.58 | 240.73 | -2.138% | 115,383 | -29.913% |
| 2025-06-24 | 240.62 | 246.82 | 240.24 | 245.99 | +2.736% | 150,497 | -31.412% |
| 2025-06-23 | 237.33 | 240.00 | 234.44 | 239.44 | +0.766% | 189,339 | -29.536% |
| 2025-06-20 | 238.28 | 238.72 | 235.76 | 237.62 | +0.776% | 382,457 | -28.996% |
| 2025-06-18 | 233.26 | 238.35 | 232.87 | 235.79 | +0.345% | 207,292 | -28.445% |
| 2025-06-17 | 238.13 | 238.88 | 234.68 | 234.98 | -2.084% | 135,230 | -28.198% |
| 2025-06-16 | 238.73 | 241.07 | 235.56 | 239.98 | +3.222% | 113,258 | -29.694% |
| 2025-06-13 | 235.91 | 237.08 | 231.48 | 232.49 | -3.000% | 104,795 | -27.429% |
| 2025-06-12 | 240.07 | 243.32 | 238.55 | 239.68 | -1.395% | 108,047 | -29.606% |
| 2025-06-11 | 244.11 | 246.32 | 242.59 | 243.07 | -0.218% | 93,536 | -30.588% |
| 2025-06-10 | 239.75 | 244.90 | 237.08 | 243.60 | +2.577% | 95,675 | -30.739% |
| 2025-06-09 | 234.36 | 238.25 | 230.48 | 237.48 | +2.331% | 98,940 | -28.954% |
| 2025-06-06 | 234.15 | 234.31 | 229.75 | 232.07 | +0.887% | 76,003 | -27.298% |
| 2025-06-05 | 229.00 | 230.38 | 227.43 | 230.03 | +0.568% | 113,048 | -26.653% |
| 2025-06-04 | 233.02 | 233.02 | 228.33 | 228.73 | -2.114% | 81,370 | -26.236% |
| 2025-06-03 | 229.00 | 234.36 | 229.00 | 233.67 | +1.937% | 110,877 | -27.796% |
| 2025-06-02 | 226.20 | 230.02 | 224.37 | 229.23 | +0.579% | 259,993 | -26.397% |
| 2025-05-30 | 225.51 | 228.97 | 224.16 | 227.91 | +0.734% | 116,325 | -25.971% |
| 2025-05-29 | 227.76 | 227.76 | 224.62 | 226.25 | -1.028% | 102,410 | -25.428% |
| 2025-05-28 | 231.19 | 237.78 | 227.09 | 228.60 | -0.483% | 118,657 | -26.194% |
| 2025-05-27 | 229.07 | 230.87 | 226.07 | 229.71 | +2.007% | 105,256 | -26.551% |
| 2025-05-23 | 220.99 | 225.78 | 220.99 | 225.19 | -0.627% | 137,740 | -25.077% |
| 2025-05-22 | 225.27 | 227.81 | 222.22 | 226.61 | +0.492% | 139,331 | -25.546% |
| 2025-05-21 | 227.90 | 230.45 | 224.84 | 225.50 | -2.680% | 186,462 | -25.180% |
| 2025-05-20 | 233.01 | 234.46 | 230.33 | 231.71 | -0.953% | 93,239 | -27.185% |
| 2025-05-19 | 231.13 | 234.67 | 230.41 | 233.94 | -0.481% | 91,983 | -27.879% |
| 2025-05-16 | 234.26 | 236.32 | 232.12 | 235.07 | +0.595% | 101,739 | -28.226% |
| 2025-05-15 | 234.41 | 235.42 | 231.87 | 233.68 | -0.646% | 121,774 | -27.799% |
| 2025-05-14 | 237.46 | 240.96 | 235.19 | 235.20 | -1.926% | 133,215 | -28.265% |
| 2025-05-13 | 238.50 | 241.90 | 237.74 | 239.82 | +1.636% | 137,643 | -29.647% |
| 2025-05-12 | 238.66 | 241.96 | 233.38 | 235.96 | +4.857% | 189,052 | -28.496% |
| 2025-05-09 | 226.33 | 226.33 | 222.32 | 225.03 | -0.367% | 88,097 | -25.023% |
| 2025-05-08 | 220.51 | 227.44 | 218.56 | 225.86 | +3.682% | 145,187 | -25.299% |
| 2025-05-07 | 221.14 | 222.47 | 216.19 | 217.84 | -1.103% | 142,957 | -22.549% |
| 2025-05-06 | 217.40 | 220.45 | 216.60 | 220.27 | -0.199% | 110,989 | -23.403% |
| 2025-05-05 | 220.38 | 223.75 | 219.70 | 220.71 | -0.729% | 121,834 | -23.556% |
| 2025-05-02 | 220.30 | 224.81 | 217.28 | 222.33 | +1.823% | 122,961 | -24.113% |
| 2025-05-01 | 220.68 | 223.25 | 217.21 | 218.35 | +0.096% | 283,516 | -22.730% |
| 2025-04-30 | 213.69 | 219.92 | 204.56 | 218.14 | +0.869% | 505,833 | -22.655% |
| 2025-04-29 | 212.16 | 219.59 | 207.01 | 216.26 | -3.649% | 368,538 | -21.983% |
| 2025-04-28 | 221.38 | 226.72 | 221.38 | 224.45 | +0.407% | 325,131 | -24.830% |
| 2025-04-25 | 218.09 | 223.87 | 217.98 | 223.54 | +0.907% | 153,206 | -24.524% |
| 2025-04-24 | 219.29 | 224.72 | 217.86 | 221.53 | +1.012% | 682,416 | -23.839% |
| 2025-04-23 | 227.57 | 234.46 | 219.04 | 219.31 | -1.655% | 194,336 | -23.068% |
| 2025-04-22 | 220.81 | 224.93 | 218.02 | 223.00 | +3.045% | 339,869 | -24.341% |
| 2025-04-21 | 216.76 | 217.45 | 211.35 | 216.41 | 0.000% | 220,142 | -22.037% |